Dark

RCAT20280121C5
RCAT Jan 21 2028 5.00 Call (RCAT280121C00005000)
option OPRA

EOD

Aug 13, 2026

6.85+1.481%(+0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.8200	6.8500	6.6500	6.8500	+1.481%	7	1,201	0.000%
2026-08-12	7.0000	7.0000	6.7500	6.7500	-4.795%	31	1,202	+1.481%
2026-08-11	6.8500	7.1000	6.8500	7.0900	+9.922%	60	1,215	-3.385%
2026-08-10	6.2000	6.5500	6.1500	6.4500	+14.565%	32	1,265	+6.202%
2026-08-07	5.5000	5.6500	5.4200	5.6300	+2.364%	16	1,267	+21.670%
2026-08-06	5.7400	5.7400	5.3500	5.5000	0.000%	33	1,257	+24.545%
2026-08-05	5.6600	5.7000	5.5000	5.5000	-5.660%	109	1,243	+24.545%
2026-08-04	5.6000	5.8300	5.6000	5.8300	+13.645%	5	1,142	+17.496%
2026-08-03	5.0500	5.1800	5.0500	5.1300	+16.591%	12	1,142	+33.528%
2026-07-31	4.4500	4.5500	4.3800	4.4000	+1.149%	64	1,135	+55.682%
2026-07-30	4.2500	4.4000	4.0000	4.3500	+8.750%	123	1,133	+57.471%
2026-07-29	4.3900	4.9000	3.9500	4.0000	-13.978%	23	1,094	+71.250%
2026-07-28	4.7500	4.7500	4.1500	4.6500	-3.125%	17	1,094	+47.312%
2026-07-27	4.7000	5.1000	4.7000	4.8000	+3.226%	19	1,094	+42.708%
2026-07-24	4.8400	4.8400	4.6500	4.6500	-7.186%	13	1,080	+47.312%
2026-07-23	4.8500	5.0200	4.8500	5.0100	+2.664%	18	1,071	+36.727%
2026-07-22	5.3500	5.4700	4.8800	4.8800	-6.154%	12	1,054	+40.369%
2026-07-21	5.2100	5.2100	5.2000	5.2000	+8.559%	3	1,053	+31.731%
2026-07-20	4.7500	4.8400	4.7000	4.7900	+1.915%	8	1,051	+43.006%
2026-07-17	4.8700	4.9900	4.5800	4.7000	-0.844%	8	1,047	+45.745%
2026-07-16	5.1000	5.1000	4.4500	4.7400	-8.671%	101	1,044	+44.515%
2026-07-15	5.1000	5.5000	5.1000	5.1900	-8.787%	4	980	+31.985%
2026-07-14	5.5500	5.6900	5.4600	5.6900	+3.455%	131	981	+20.387%
2026-07-13	5.5000	5.5000	5.5000	5.5000	-4.348%	1	851	+24.545%
2026-07-10	5.8800	5.9900	5.7500	5.7500	-4.167%	59	850	+19.130%
2026-07-09	6.0000	6.0000	6.0000	6.0000	+1.695%	1	805	+14.167%
2026-07-08	5.8800	5.9500	5.8800	5.9000	-6.349%	6	804	+16.102%
2026-07-07	6.6000	6.6000	6.2500	6.3000	-8.696%	47	799	+8.730%
2026-07-06	6.9000	6.9000	6.9000	6.9000	-5.479%	5	755	-0.725%
2026-07-02	8.0000	8.2000	7.3000	7.3000	-2.667%	25	729	-6.164%
2026-07-01	8.0000	8.0000	7.5000	7.5000	+16.641%	8	729	-8.667%
2026-06-29	6.7000	6.7000	6.4300	6.4300	+7.167%	122	723	+6.532%
2026-06-26	5.8000	6.1500	5.8000	6.0000	-1.800%	9	601	+14.167%
2026-06-25	6.1100	6.1100	6.1100	6.1100	-15.139%	14	595	+12.111%
2026-06-24	7.2000	7.2000	7.2000	7.2000	-0.690%	1	595	-4.861%
2026-06-23	7.4000	7.4000	7.1000	7.2500	-0.685%	17	594	-5.517%
2026-06-22	7.4500	7.4500	7.3000	7.3000	-6.410%	16	592	-6.164%
2026-06-18	7.2000	7.8000	7.2000	7.8000	-6.250%	26	612	-12.179%
2026-06-17	8.2500	8.3200	8.2500	8.3200	-2.233%	2	612	-17.668%
2026-06-15	8.4000	8.5100	8.4000	8.5100	-1.047%	2	612	-19.506%
2026-06-11	7.9500	8.8000	7.6000	8.6000	+3.614%	6	612	-20.349%
2026-06-09	8.4000	8.4000	7.7000	8.3000	-9.783%	7	611	-17.470%
2026-06-05	10.3800	10.3800	9.0000	9.2000	-15.828%	4	606	-25.543%
2026-06-04	10.9300	10.9300	10.9300	10.9300	+6.634%	2	608	-37.328%
2026-06-03	10.6000	10.6000	10.0000	10.2500	-13.866%	11	606	-33.171%
2026-06-02	11.6000	11.9000	11.6000	11.9000	+4.386%	26	599	-42.437%
2026-06-01	11.2100	11.4000	10.5000	11.4000	+8.571%	125	623	-39.912%
2026-05-29	9.6500	10.5000	9.2500	10.5000	-0.380%	21	702	-34.762%
2026-05-28	8.7000	11.0000	8.7000	10.5400	+40.533%	41	706	-35.009%
2026-05-27	7.2000	7.5000	7.2000	7.5000	+17.188%	15	692	-8.667%
2026-05-26	6.4000	6.5600	6.4000	6.4000	+0.787%	6	678	+7.031%
2026-05-22	6.0000	6.3500	6.0000	6.3500	+7.083%	16	672	+7.874%
2026-05-21	5.7000	5.9300	5.6000	5.9300	+2.418%	34	674	+15.514%
2026-05-20	5.7900	5.7900	5.7900	5.7900	+9.245%	2	674	+18.307%
2026-05-19	5.5000	5.5000	5.2500	5.3000	-7.826%	8	664	+29.245%
2026-05-18	5.9900	6.0000	5.6000	5.7500	-10.156%	10	664	+19.130%
2026-05-15	6.2000	6.4000	6.2000	6.4000	-1.538%	2	664	+7.031%
2026-05-14	6.3000	6.5000	6.3000	6.5000	+5.178%	18	663	+5.385%
2026-05-13	6.1200	6.3500	6.0000	6.1800	-21.574%	41	607	+10.841%
2026-05-11	7.8000	7.8800	7.8000	7.8800	+16.741%	4	607	-13.071%
2026-05-08	7.0000	7.0000	6.7500	6.7500	-2.174%	3	607	+1.481%
2026-05-07	7.0000	7.0000	6.9000	6.9000	-8.609%	5	606	-0.725%
2026-05-06	7.5000	7.5500	7.4000	7.5500	+6.338%	9	600	-9.272%
2026-05-05	7.2000	7.2000	7.1000	7.1000	-7.672%	11	592	-3.521%
2026-05-04	7.8000	7.8500	7.6900	7.6900	+2.533%	3	601	-10.923%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-7.975%	5	606	-8.667%
2026-04-30	7.9700	8.3500	7.9700	8.1500	+8.667%	3	606	-15.951%
2026-04-29	7.5000	7.5000	7.5000	7.5000	-6.250%	1	607	-8.667%
2026-04-28	8.0500	8.0700	8.0000	8.0000	-3.614%	43	606	-14.375%
2026-04-27	8.4400	8.4400	8.2500	8.3000	-2.924%	16	606	-17.470%
2026-04-24	8.7100	8.7800	8.5500	8.5500	-14.070%	18	620	-19.883%
2026-04-22	9.9500	9.9500	9.9500	9.9500	-0.500%	1	634	-31.156%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+10.011%	15	633	-31.500%
2026-04-17	9.0900	9.0900	9.0900	9.0900	-6.289%	1	618	-24.642%
2026-04-15	9.7000	9.7000	9.7000	9.7000	-3.000%	5	618	-29.381%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+7.759%	1	623	-31.500%
2026-04-13	9.2800	9.2800	9.2800	9.2800	+1.532%	10	623	-26.185%
2026-04-10	9.1300	9.1400	9.1300	9.1400	-6.256%	5	623	-25.055%
2026-04-08	9.7500	9.7500	9.7500	9.7500	+5.519%	25	618	-29.744%
2026-04-01	9.2400	9.2400	9.2400	9.2400	-5.618%	5	593	-25.866%
2026-03-31	10.0000	10.0000	9.7900	9.7900	+18.094%	30	598	-30.031%
2026-03-30	8.7500	8.7500	8.2400	8.2900	-18.725%	22	568	-17.370%
2026-03-26	11.5000	12.5000	10.2000	10.2000	-15.000%	19	583	-32.843%
2026-03-25	12.0000	12.0000	12.0000	12.0000	+0.671%	1	588	-42.917%
2026-03-23	12.0000	12.0000	11.8000	11.9200	+15.392%	13	587	-42.534%
2026-03-20	10.0500	10.3300	10.0500	10.3300	-13.193%	2	590	-33.688%
2026-03-19	12.0000	12.0000	10.7000	11.9000	-8.462%	77	588	-42.437%
2026-03-17	12.5500	13.0000	12.5500	13.0000	+10.076%	4	517	-47.308%
2026-03-16	12.6300	12.6300	11.8100	11.8100	+8.848%	51	521	-41.998%
2026-03-12	12.7000	12.7000	10.8500	10.8500	-15.301%	6	563	-36.866%
2026-03-11	11.7500	12.8100	11.7500	12.8100	+23.768%	3	562	-46.526%
2026-03-10	10.3500	10.3500	10.3500	10.3500	-1.429%	1	560	-33.816%
2026-03-09	10.6000	10.6700	10.5000	10.5000	-13.934%	7	559	-34.762%
2026-03-06	15.0000	15.0000	12.2000	12.2000	+11.416%	3	557	-43.852%
2026-03-04	10.9500	10.9500	10.9500	10.9500	-9.877%	1	557	-37.443%
2026-03-03	12.0000	12.1500	11.4000	12.1500	+16.827%	6	556	-43.621%
2026-03-02	10.4000	10.4000	10.4000	10.4000	+7.996%	10	554	-34.135%
2026-02-25	9.6000	9.7000	9.6000	9.6300	-0.207%	15	529	-28.868%
2026-02-19	9.6500	9.6500	9.6500	9.6500	+17.683%	5	529	-29.016%
2026-02-17	8.2300	8.2300	6.8000	8.2000	+0.490%	128	529	-16.463%
2026-02-13	8.1600	8.1600	8.1600	8.1600	-5.116%	1	637	-16.054%
2026-02-12	8.2800	8.6000	8.2800	8.6000	-14.000%	22	637	-20.349%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-4.215%	10	615	-31.500%
2026-02-09	9.6500	10.4400	9.6500	10.4400	+15.359%	155	605	-34.387%
2026-02-06	9.0500	9.0500	9.0500	9.0500	+11.728%	1	608	-24.309%
2026-02-05	8.0000	8.6000	8.0000	8.1000	-8.989%	23	607	-15.432%
2026-02-04	8.9000	8.9000	8.9000	8.9000	-14.423%	30	607	-23.034%
2026-02-03	10.4000	10.4000	10.4000	10.4000	+6.996%	1	637	-34.135%
2026-02-02	9.7200	9.7200	9.7200	9.7200	-2.016%	10	638	-29.527%
2026-01-30	9.9200	9.9200	9.9200	9.9200	-15.214%	2	648	-30.948%
2026-01-29	11.9300	11.9300	11.7000	11.7000	-9.302%	61	646	-41.453%
2026-01-28	12.9000	12.9000	12.9000	12.9000	+20.561%	2	707	-46.899%
2026-01-26	12.6000	12.6000	10.6100	10.7000	-17.882%	111	709	-35.981%
2026-01-23	13.6500	13.6500	12.4500	13.0300	-5.988%	12	611	-47.429%
2026-01-22	13.5000	14.2000	13.5000	13.8600	+22.655%	3	617	-50.577%
2026-01-21	11.9500	11.9500	11.3000	11.3000	+4.630%	3	618	-39.381%
2026-01-20	10.8000	10.8000	10.8000	10.8000	+1.887%	1	619	-36.574%
2026-01-16	10.6600	11.0000	10.5000	10.6000	+2.415%	46	620	-35.377%
2026-01-15	10.3000	11.0000	10.3000	10.3500	+3.500%	6	620	-33.816%
2026-01-14	9.0000	10.2000	8.8000	10.0000	-0.299%	59	626	-31.500%
2026-01-13	8.7000	10.1300	8.7000	10.0300	+17.310%	20	657	-31.705%
2026-01-12	8.5500	8.5500	8.5500	8.5500	+8.228%	1	647	-19.883%
2026-01-09	8.6000	8.6000	7.9000	7.9000	-6.287%	5	648	-13.291%
2026-01-08	8.2200	8.6500	8.1400	8.4300	+9.481%	90	645	-18.743%
2026-01-06	7.8000	7.8000	7.7000	7.7000	+1.316%	22	586	-11.039%
2026-01-05	6.7000	8.9000	6.7000	7.6000	+41.527%	34	566	-9.868%
2025-12-31	5.3700	5.3700	5.3700	5.3700	+4.070%	110	612	+27.561%
2025-12-30	5.3000	5.3000	5.1000	5.1600	-4.444%	4	612	+32.752%
2025-12-29	6.0000	6.0000	5.4000	5.4000	-3.915%	31	612	+26.852%
2025-12-26	5.5000	5.7200	5.5000	5.6200	-9.501%	157	581	+21.886%
2025-12-24	6.1100	6.2600	6.1100	6.2100	-2.665%	3	442	+10.306%
2025-12-23	6.5700	6.5700	6.3800	6.3800	+0.631%	3	442	+7.367%
2025-12-22	5.7000	6.3400	5.7000	6.3400	+15.273%	7	443	+8.044%
2025-12-19	5.1600	5.5000	5.1600	5.5000	+12.245%	20	450	+24.545%
2025-12-17	4.9000	4.9000	4.9000	4.9000	-7.547%	2	437	+39.796%
2025-12-15	5.3000	5.3000	5.3000	5.3000	-10.169%	1	435	+29.245%
2025-12-10	5.5500	5.9000	5.5500	5.9000	+13.462%	17	434	+16.102%
2025-12-08	5.2000	5.2000	5.2000	5.2000	-4.936%	1	447	+31.731%
2025-12-05	5.4700	5.4700	5.4700	5.4700	-4.035%	3	448	+25.229%
2025-12-04	5.2500	5.8000	5.2500	5.7000	+11.765%	21	451	+20.175%
2025-12-03	4.6000	5.1000	4.5000	5.1000	+4.082%	66	453	+34.314%
2025-12-02	4.7000	5.0500	4.7000	4.9000	+3.158%	5	394	+39.796%
2025-12-01	4.7000	5.0000	4.7000	4.7500	-5.000%	6	389	+44.211%
2025-11-28	5.0000	5.0000	5.0000	5.0000	-1.961%	6	384	+37.000%
2025-11-26	5.1000	5.1000	5.1000	5.1000	+5.809%	2	376	+34.314%
2025-11-25	4.1000	4.8200	4.1000	4.8200	+0.417%	7	376	+42.116%
2025-11-24	4.2600	4.8000	4.2600	4.8000	+28.686%	7	377	+42.708%
2025-11-21	3.7300	3.7300	3.7300	3.7300	-11.190%	1	371	+83.646%
2025-11-20	4.3000	4.3000	4.2000	4.2000	-4.328%	11	370	+63.095%
2025-11-19	4.9000	4.9000	4.3900	4.3900	-5.591%	2	359	+56.036%
2025-11-18	4.4000	4.6500	4.2900	4.6500	-3.125%	9	358	+47.312%
2025-11-17	4.8000	4.8000	4.8000	4.8000	0.000%	1	367	+42.708%
2025-11-14	4.6000	5.0300	4.6000	4.8000	-14.286%	64	366	+42.708%
2025-11-13	5.7000	5.7000	5.3000	5.6000	-6.667%	14	403	+22.321%
2025-11-12	6.0000	6.0000	6.0000	6.0000	-9.502%	1	389	+14.167%
2025-11-07	5.8000	6.6300	5.5000	6.6300	+8.689%	7	388	+3.318%
2025-11-06	6.0000	6.1000	5.8900	6.1000	-10.426%	17	383	+12.295%
2025-11-05	6.8100	6.8100	6.8100	6.8100	-5.417%	1	368	+0.587%
2025-11-04	7.0000	7.2000	7.0000	7.2000	-10.000%	11	369	-4.861%
2025-10-31	8.0900	8.0900	8.0000	8.0000	-1.235%	5	368	-14.375%
2025-10-29	8.1400	8.3000	8.1000	8.1000	+14.085%	29	371	-15.432%
2025-10-23	7.1000	7.1000	7.1000	7.1000	+24.561%	11	370	-3.521%
2025-10-22	6.7000	7.8000	5.7000	5.7000	-40.189%	7	381	+20.175%
2025-10-16	10.3300	10.3300	9.5300	9.5300	-10.935%	17	384	-28.122%
2025-10-15	11.4500	11.4500	10.5000	10.7000	-5.727%	14	367	-35.981%
2025-10-14	10.6500	11.7000	10.6500	11.3500	-4.622%	14	355	-39.648%
2025-10-13	10.0700	11.9000	10.0700	11.9000	+21.429%	45	357	-42.437%
2025-10-10	10.9500	11.2000	9.8000	9.8000	-11.232%	151	341	-30.102%
2025-10-09	10.8000	12.5300	10.8000	11.0400	+20.000%	81	200	-37.953%
2025-10-03	9.0000	10.5000	9.0000	9.2000	+9.264%	20	160	-25.543%
2025-10-02	7.6100	8.4200	7.6100	8.4200	+10.789%	16	157	-18.646%
2025-10-01	7.4000	7.6000	7.3800	7.6000	+2.703%	19	162	-9.868%
2025-09-29	7.8000	7.8000	7.3000	7.4000	+5.714%	4	149	-7.432%
2025-09-25	6.6000	7.2000	6.6000	7.0000	-17.647%	34	150	-2.143%
2025-09-24	8.5000	8.5000	8.5000	8.5000	-5.973%	1	155	-19.412%
2025-09-23	8.3000	9.2200	8.3000	9.0400	+11.330%	10	154	-24.226%
2025-09-22	7.4000	8.3000	7.4000	8.1200	+17.681%	87	159	-15.640%
2025-09-19	6.9000	6.9000	6.9000	6.9000	-0.289%	4	145	-0.725%
2025-09-18	6.6600	7.0000	6.6400	6.9200	-6.486%	23	141	-1.012%
2025-09-17	7.4000	7.4000	7.4000	7.4000	+3.064%	55	118	-7.432%
2025-09-16	6.3400	7.1800	6.3400	7.1800	+4.512%	8	63	-4.596%
2025-09-15	6.8700	6.8700	6.8700	6.8700	0.000%	55	55	-0.291%

.dark-mode .XpRTs9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XpRTs9{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121C5RCAT Jan 21 2028 5.00 Call (RCAT280121C00005000)option OPRA

RCAT20280121C5
RCAT Jan 21 2028 5.00 Call (RCAT280121C00005000)
option OPRA